Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,180.00 | 14,350.00 | 14,100.00 | 14,330.00 | 12,610.81 | 390,105 |
| 2024-07-24 | 14,140.00 | 14,260.00 | 14,080.00 | 14,250.00 | 12,540.40 | 271,668 |
| 2024-07-23 | 14,280.00 | 14,390.00 | 14,170.00 | 14,180.00 | 12,478.80 | 402,825 |
| 2024-07-22 | 14,020.00 | 14,370.00 | 13,990.00 | 14,360.00 | 12,637.21 | 672,555 |
| 2024-07-19 | 14,100.00 | 14,140.00 | 13,900.00 | 14,000.00 | 12,320.40 | 570,437 |
| 2024-07-18 | 14,200.00 | 14,230.00 | 14,070.00 | 14,200.00 | 12,496.40 | 397,858 |
| 2024-07-17 | 14,280.00 | 14,300.00 | 14,180.00 | 14,190.00 | 12,487.60 | 375,384 |
| 2024-07-16 | 14,200.00 | 14,280.00 | 14,060.00 | 14,190.00 | 12,487.60 | 363,437 |
| 2024-07-15 | 14,370.00 | 14,380.00 | 14,200.00 | 14,200.00 | 12,496.40 | 300,772 |
| 2024-07-12 | 14,160.00 | 14,410.00 | 14,140.00 | 14,250.00 | 12,540.40 | 438,249 |
| 2024-07-11 | 14,020.00 | 14,130.00 | 13,930.00 | 14,130.00 | 12,434.80 | 685,657 |
| 2024-07-10 | 13,940.00 | 13,970.00 | 13,880.00 | 13,920.00 | 12,249.99 | 385,638 |
| 2024-07-09 | 14,040.00 | 14,240.00 | 13,950.00 | 13,970.00 | 12,294.00 | 539,538 |
| 2024-07-08 | 13,940.00 | 14,000.00 | 13,920.00 | 13,940.00 | 12,267.59 | 300,308 |
| 2024-07-05 | 13,850.00 | 14,030.00 | 13,850.00 | 13,940.00 | 12,267.59 | 449,577 |
| 2024-07-04 | 13,820.00 | 13,900.00 | 13,760.00 | 13,850.00 | 12,188.39 | 382,739 |
| 2024-07-03 | 13,940.00 | 14,020.00 | 13,780.00 | 13,820.00 | 12,161.99 | 431,309 |
| 2024-07-02 | 13,950.00 | 14,010.00 | 13,780.00 | 13,890.00 | 12,223.59 | 470,774 |
| 2024-07-01 | 13,880.00 | 14,110.00 | 13,880.00 | 14,030.00 | 12,346.80 | 349,975 |
| 2024-06-28 | 13,770.00 | 13,940.00 | 13,770.00 | 13,880.00 | 12,214.79 | 472,688 |
| 2024-06-27 | 13,880.00 | 13,950.00 | 13,720.00 | 13,760.00 | 12,109.19 | 848,457 |
| 2024-06-26 | 14,140.00 | 14,140.00 | 13,960.00 | 14,000.00 | 12,320.40 | 960,352 |
| 2024-06-25 | 14,190.00 | 14,240.00 | 14,120.00 | 14,160.00 | 12,461.20 | 549,395 |
| 2024-06-24 | 14,370.00 | 14,390.00 | 14,120.00 | 14,140.00 | 12,443.60 | 855,958 |
| 2024-06-21 | 14,390.00 | 14,480.00 | 14,350.00 | 14,360.00 | 12,637.21 | 600,665 |
| 2024-06-20 | 14,430.00 | 14,440.00 | 14,350.00 | 14,390.00 | 12,663.61 | 595,726 |
| 2024-06-19 | 14,560.00 | 14,560.00 | 14,350.00 | 14,420.00 | 12,690.01 | 785,595 |
| 2024-06-18 | 14,560.00 | 14,570.00 | 14,480.00 | 14,500.00 | 12,760.41 | 530,854 |
| 2024-06-17 | 14,660.00 | 14,730.00 | 14,510.00 | 14,560.00 | 12,813.21 | 596,341 |
| 2024-06-14 | 14,610.00 | 14,720.00 | 14,540.00 | 14,700.00 | 12,936.42 | 838,464 |
| 2024-06-13 | 14,670.00 | 14,780.00 | 14,630.00 | 14,630.00 | 12,874.81 | 1,009,272 |
| 2024-06-12 | 14,750.00 | 14,850.00 | 14,620.00 | 14,630.00 | 12,874.81 | 694,698 |
| 2024-06-11 | 14,760.00 | 14,860.00 | 14,740.00 | 14,750.00 | 12,980.42 | 336,342 |
| 2024-06-10 | 14,810.00 | 14,850.00 | 14,710.00 | 14,740.00 | 12,971.62 | 520,988 |
| 2024-06-07 | 14,880.00 | 14,980.00 | 14,840.00 | 14,850.00 | 13,068.42 | 548,200 |
| 2024-06-05 | 14,870.00 | 14,980.00 | 14,810.00 | 14,850.00 | 13,068.42 | 768,993 |
| 2024-06-04 | 14,860.00 | 14,960.00 | 14,860.00 | 14,860.00 | 13,077.22 | 505,367 |
| 2024-06-03 | 15,030.00 | 15,120.00 | 14,850.00 | 14,910.00 | 13,121.22 | 821,303 |
| 2024-05-31 | 15,000.00 | 15,290.00 | 14,910.00 | 14,910.00 | 13,121.22 | 8,798,283 |
| 2024-05-30 | 14,740.00 | 14,990.00 | 14,710.00 | 14,860.00 | 13,077.22 | 367,419 |
| 2024-05-29 | 14,870.00 | 14,970.00 | 14,770.00 | 14,810.00 | 13,033.22 | 809,152 |
| 2024-05-28 | 15,020.00 | 15,070.00 | 14,950.00 | 14,960.00 | 13,165.22 | 401,075 |
| 2024-05-27 | 14,970.00 | 15,100.00 | 14,940.00 | 15,070.00 | 13,262.03 | 333,080 |
| 2024-05-24 | 15,040.00 | 15,140.00 | 14,920.00 | 14,960.00 | 13,165.22 | 696,326 |
| 2024-05-23 | 15,170.00 | 15,270.00 | 15,120.00 | 15,130.00 | 13,314.83 | 414,079 |
| 2024-05-22 | 15,370.00 | 15,410.00 | 15,170.00 | 15,240.00 | 13,411.63 | 427,942 |
| 2024-05-21 | 15,250.00 | 15,430.00 | 15,210.00 | 15,400.00 | 13,552.44 | 377,726 |
| 2024-05-20 | 15,260.00 | 15,360.00 | 15,230.00 | 15,250.00 | 13,420.43 | 307,943 |
| 2024-05-17 | 15,120.00 | 15,350.00 | 15,040.00 | 15,250.00 | 13,420.43 | 452,415 |
| 2024-05-16 | 15,700.00 | 15,710.00 | 15,100.00 | 15,120.00 | 13,306.03 | 1,177,112 |
| 2024-05-14 | 15,630.00 | 15,690.00 | 15,540.00 | 15,580.00 | 13,710.84 | 240,719 |
| 2024-05-13 | 15,600.00 | 15,640.00 | 15,330.00 | 15,630.00 | 13,754.84 | 360,297 |
| 2024-05-10 | 15,560.00 | 15,710.00 | 15,480.00 | 15,570.00 | 13,702.04 | 501,155 |
| 2024-05-09 | 15,650.00 | 15,670.00 | 15,420.00 | 15,450.00 | 13,596.44 | 645,356 |
| 2024-05-08 | 15,270.00 | 15,490.00 | 15,170.00 | 15,490.00 | 13,631.64 | 456,608 |
| 2024-05-07 | 15,420.00 | 15,420.00 | 15,220.00 | 15,280.00 | 13,446.83 | 271,234 |
| 2024-05-03 | 15,370.00 | 15,370.00 | 15,230.00 | 15,270.00 | 13,438.03 | 175,748 |
| 2024-05-02 | 15,340.00 | 15,340.00 | 15,200.00 | 15,300.00 | 13,464.43 | 250,728 |
| 2024-04-30 | 15,130.00 | 15,460.00 | 15,130.00 | 15,350.00 | 13,508.43 | 735,426 |
| 2024-04-29 | 15,160.00 | 15,190.00 | 15,050.00 | 15,190.00 | 13,367.63 | 465,936 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 950.0000 KRW |
| 2025-04-03 | 1,170.0000 KRW |
| 2023-12-27 | 930.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.